American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240426C00015000 | 2024-04-19 9:51AM EDT | 15.00 | 7.45 | 7.65 | 8.65 | 0.00 | - | 2 | 2 | 175.00% |
| AEO240426C00020500 | 2024-04-17 11:40AM EDT | 20.50 | 1.83 | 2.27 | 2.86 | 0.00 | - | - | 4 | 115.63% |
| AEO240426C00021000 | 2024-04-23 2:04PM EDT | 21.00 | 2.13 | 2.12 | 2.27 | +0.50 | +30.67% | 32 | 46 | 65.63% |
| AEO240426C00021500 | 2024-04-22 1:48PM EDT | 21.50 | 1.19 | 1.59 | 1.74 | 0.00 | - | 200 | 103 | 63.28% |
| AEO240426C00022000 | 2024-04-23 10:59AM EDT | 22.00 | 1.26 | 1.14 | 1.23 | +0.48 | +61.54% | 29 | 133 | 47.27% |
| AEO240426C00022500 | 2024-04-23 2:15PM EDT | 22.50 | 0.75 | 0.75 | 0.84 | +0.23 | +44.23% | 85 | 156 | 47.27% |
| AEO240426C00023000 | 2024-04-23 3:50PM EDT | 23.00 | 0.40 | 0.42 | 0.44 | +0.18 | +81.82% | 74 | 160 | 37.89% |
| AEO240426C00023500 | 2024-04-23 3:01PM EDT | 23.50 | 0.18 | 0.19 | 0.22 | +0.08 | +80.00% | 266 | 193 | 38.28% |
| AEO240426C00024000 | 2024-04-23 1:18PM EDT | 24.00 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 21 | 172 | 39.45% |
| AEO240426C00024500 | 2024-04-23 10:20AM EDT | 24.50 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 8 | 204 | 42.58% |
| AEO240426C00025000 | 2024-04-22 9:31AM EDT | 25.00 | 0.18 | 0.01 | 0.04 | 0.00 | - | 2 | 63 | 50.39% |
| AEO240426C00025500 | 2024-04-23 9:30AM EDT | 25.50 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 1 | 34 | 52.34% |
| AEO240426C00026000 | 2024-04-23 10:08AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 48 | 50.00% |
| AEO240426C00026500 | 2024-04-09 9:33AM EDT | 26.50 | 0.30 | 0.00 | 0.02 | 0.00 | - | 14 | 72 | 60.94% |
| AEO240426C00027000 | 2024-04-09 1:31PM EDT | 27.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 8 | 40 | 68.75% |
| AEO240426C00027500 | 2024-04-12 11:36AM EDT | 27.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 8 | 68.75% |
| AEO240426C00028000 | 2024-04-10 11:47AM EDT | 28.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 21 | 27 | 75.00% |
| AEO240426C00028500 | 2024-04-05 3:16PM EDT | 28.50 | 0.07 | 0.00 | 0.38 | 0.00 | - | 2 | 3 | 153.91% |
| AEO240426C00030000 | 2024-04-01 12:02PM EDT | 30.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 10 | 96.88% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO240426P00019000 | 2024-04-16 1:35PM EDT | 19.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 100 | 51 | 125.00% |
| AEO240426P00019500 | 2024-04-16 10:23AM EDT | 19.50 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 49 | 121.09% |
| AEO240426P00020000 | 2024-04-19 12:42PM EDT | 20.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 107.03% |
| AEO240426P00020500 | 2024-04-22 9:53AM EDT | 20.50 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 53 | 109.38% |
| AEO240426P00021000 | 2024-04-17 3:43PM EDT | 21.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | - | 703 | 75.00% |
| AEO240426P00021500 | 2024-04-23 11:38AM EDT | 21.50 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 1 | 104 | 49.22% |
| AEO240426P00022000 | 2024-04-23 1:41PM EDT | 22.00 | 0.05 | 0.03 | 0.06 | -0.14 | -73.68% | 48 | 127 | 41.80% |
| AEO240426P00022500 | 2024-04-23 3:42PM EDT | 22.50 | 0.13 | 0.10 | 0.14 | -0.24 | -64.86% | 41 | 241 | 39.45% |
| AEO240426P00023000 | 2024-04-23 12:04PM EDT | 23.00 | 0.36 | 0.26 | 0.29 | -0.20 | -35.71% | 3 | 93 | 36.91% |
| AEO240426P00023500 | 2024-04-23 11:20AM EDT | 23.50 | 0.54 | 0.54 | 0.56 | -0.94 | -63.51% | 2 | 16 | 35.94% |
| AEO240426P00024000 | 2024-04-22 1:17PM EDT | 24.00 | 1.53 | 0.86 | 0.96 | 0.00 | - | 1 | 14 | 39.45% |
| AEO240426P00024500 | 2024-04-18 10:01AM EDT | 24.50 | 1.86 | 1.34 | 1.49 | 0.00 | - | 1 | 456 | 57.42% |
| AEO240426P00025000 | 2024-04-12 9:33AM EDT | 25.00 | 1.74 | 1.75 | 1.96 | 0.00 | - | 1 | 22 | 64.06% |
| AEO240426P00025500 | 2024-04-22 1:04PM EDT | 25.50 | 3.06 | 2.16 | 2.61 | 0.00 | - | 7 | 9 | 54.69% |
| AEO240426P00026000 | 2024-04-22 2:03PM EDT | 26.00 | 3.30 | 2.61 | 2.93 | 0.00 | - | 2 | 10 | 78.13% |
| AEO240426P00027000 | 2024-04-12 9:33AM EDT | 27.00 | 3.51 | 3.40 | 4.90 | 0.00 | - | 1 | 0 | 142.58% |
© 2024 Yahoo. All rights reserved.